ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010960/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250224,160255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,10,2,0.33,71827715,23831,50.94,3005,3025,3000,3910,2110,3010,3014.05,3.38,0,305,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,755,5.00,0.32,12,0.10,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.82,N,010960,500,125 억,,845897,N,N,3,N,00,N
20250224,150256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,15,2,0.50,58746675,19493,41.66,3005,3025,3000,3910,2110,3010,3013.73,3.38,0,86,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,756,5.01,0.32,12,0.08,604.00,9564.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N
20250224,140256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,10,2,0.33,42687255,14170,30.29,3005,3020,3000,3910,2110,3010,3012.51,3.38,0,0,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,755,5.00,0.32,12,0.06,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N
20250224,130255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,10,2,0.33,39621955,13155,28.12,3005,3020,3000,3910,2110,3010,3011.93,3.38,0,0,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,755,5.00,0.32,12,0.05,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N
20250224,120255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,5,2,0.17,22020110,7317,15.64,3005,3020,3000,3910,2110,3010,3009.45,3.38,0,0,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,754,4.99,0.32,12,0.03,604.00,9564.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N
20250224,110255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,5,2,0.17,17009575,5656,12.09,3005,3020,3000,3910,2110,3010,3007.35,3.38,0,0,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,754,4.99,0.32,12,0.02,604.00,9564.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N
20250224,100254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,0,3,0.00,16849825,5603,11.98,3005,3020,3000,3910,2110,3010,3007.29,3.38,0,0,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,753,4.98,0.31,12,0.02,604.00,9564.00,3650,20240730,-17.53,2985,20250203,0.84,3130,-3.83,20250106,2985,0.84,20250203,3650,-17.53,20240730,2985,0.84,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N
20250224,090256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,-5,5,-0.17,690645,230,0.49,3005,3005,3000,3910,2110,3010,3002.80,3.38,0,0,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,751,4.98,0.31,12,0.00,604.00,9564.00,3650,20240730,-17.67,2985,20250203,0.67,3130,-3.99,20250106,2985,0.67,20250203,3650,-17.67,20240730,2985,0.67,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N
20250221,160254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,-15,5,-0.50,140725525,46786,145.70,3045,3045,3000,3930,2120,3025,3007.86,3.39,0,-426,3085,3055,3030,3000,2975,3042,2987,125,905,500,2170,5,1,25000000,753,4.98,0.31,12,0.19,604.00,9564.00,3650,20240730,-17.53,2985,20250203,0.84,3130,-3.83,20250106,2985,0.84,20250203,3650,-17.53,20240730,2985,0.84,20250203,0.81,N,010960,500,125 억,,846341,N,N,14,N,00,N
20250221,150256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,-10,5,-0.33,134756775,44803,139.53,3045,3045,3000,3930,2120,3025,3007.76,3.39,0,-275,3085,3055,3030,3000,2975,3042,2987,125,905,500,2170,5,1,25000000,754,4.99,0.32,12,0.18,604.00,9564.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.81,N,010960,500,125 억,,846341,N,N,7,N,00,N
20250221,140254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,-15,5,-0.50,134310555,44655,139.06,3045,3045,3000,3930,2120,3025,3007.74,3.39,0,-232,3085,3055,3030,3000,2975,3042,2987,125,905,500,2170,5,1,25000000,753,4.98,0.31,12,0.18,604.00,9564.00,3650,20240730,-17.53,2985,20250203,0.84,3130,-3.83,20250106,2985,0.84,20250203,3650,-17.53,20240730,2985,0.84,20250203,0.81,N,010960,500,125 억,,846341,N,N,7,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250224 160255 57 100.00 KOSPI 건설 N N N N N 3020 10 2 0.33 71827715 23831 50.94 3005 3025 3000 3910 2110 3010 3014.05 3.38 0 305 3063 3036 3018 2991 2973 3027 2982 125 900 500 2160 5 1 25000000 755 5.00 0.32 12 0.10 604.00 9564.00 3650 20240730 -17.26 2985 20250203 1.17 3130 -3.51 20250106 2985 1.17 20250203 3650 -17.26 20240730 2985 1.17 20250203 0.82 N 010960 500 125 억 845897 N N 3 N 00 N
3 20250224 150256 57 100.00 KOSPI 건설 N N N N N 3025 15 2 0.50 58746675 19493 41.66 3005 3025 3000 3910 2110 3010 3013.73 3.38 0 86 3063 3036 3018 2991 2973 3027 2982 125 900 500 2160 5 1 25000000 756 5.01 0.32 12 0.08 604.00 9564.00 3650 20240730 -17.12 2985 20250203 1.34 3130 -3.35 20250106 2985 1.34 20250203 3650 -17.12 20240730 2985 1.34 20250203 0.82 N 010960 500 125 억 845897 N N 14 N 00 N
4 20250224 140256 57 100.00 KOSPI 건설 N N N N N 3020 10 2 0.33 42687255 14170 30.29 3005 3020 3000 3910 2110 3010 3012.51 3.38 0 0 3063 3036 3018 2991 2973 3027 2982 125 900 500 2160 5 1 25000000 755 5.00 0.32 12 0.06 604.00 9564.00 3650 20240730 -17.26 2985 20250203 1.17 3130 -3.51 20250106 2985 1.17 20250203 3650 -17.26 20240730 2985 1.17 20250203 0.82 N 010960 500 125 억 845897 N N 14 N 00 N
5 20250224 130255 57 100.00 KOSPI 건설 N N N N N 3020 10 2 0.33 39621955 13155 28.12 3005 3020 3000 3910 2110 3010 3011.93 3.38 0 0 3063 3036 3018 2991 2973 3027 2982 125 900 500 2160 5 1 25000000 755 5.00 0.32 12 0.05 604.00 9564.00 3650 20240730 -17.26 2985 20250203 1.17 3130 -3.51 20250106 2985 1.17 20250203 3650 -17.26 20240730 2985 1.17 20250203 0.82 N 010960 500 125 억 845897 N N 14 N 00 N
6 20250224 120255 57 100.00 KOSPI 건설 N N N N N 3015 5 2 0.17 22020110 7317 15.64 3005 3020 3000 3910 2110 3010 3009.45 3.38 0 0 3063 3036 3018 2991 2973 3027 2982 125 900 500 2160 5 1 25000000 754 4.99 0.32 12 0.03 604.00 9564.00 3650 20240730 -17.40 2985 20250203 1.01 3130 -3.67 20250106 2985 1.01 20250203 3650 -17.40 20240730 2985 1.01 20250203 0.82 N 010960 500 125 억 845897 N N 14 N 00 N
7 20250224 110255 57 100.00 KOSPI 건설 N N N N N 3015 5 2 0.17 17009575 5656 12.09 3005 3020 3000 3910 2110 3010 3007.35 3.38 0 0 3063 3036 3018 2991 2973 3027 2982 125 900 500 2160 5 1 25000000 754 4.99 0.32 12 0.02 604.00 9564.00 3650 20240730 -17.40 2985 20250203 1.01 3130 -3.67 20250106 2985 1.01 20250203 3650 -17.40 20240730 2985 1.01 20250203 0.82 N 010960 500 125 억 845897 N N 14 N 00 N
8 20250224 100254 57 100.00 KOSPI 건설 N N N N N 3010 0 3 0.00 16849825 5603 11.98 3005 3020 3000 3910 2110 3010 3007.29 3.38 0 0 3063 3036 3018 2991 2973 3027 2982 125 900 500 2160 5 1 25000000 753 4.98 0.31 12 0.02 604.00 9564.00 3650 20240730 -17.53 2985 20250203 0.84 3130 -3.83 20250106 2985 0.84 20250203 3650 -17.53 20240730 2985 0.84 20250203 0.82 N 010960 500 125 억 845897 N N 14 N 00 N
9 20250224 090256 57 100.00 KOSPI 건설 N N N N N 3005 -5 5 -0.17 690645 230 0.49 3005 3005 3000 3910 2110 3010 3002.80 3.38 0 0 3063 3036 3018 2991 2973 3027 2982 125 900 500 2160 5 1 25000000 751 4.98 0.31 12 0.00 604.00 9564.00 3650 20240730 -17.67 2985 20250203 0.67 3130 -3.99 20250106 2985 0.67 20250203 3650 -17.67 20240730 2985 0.67 20250203 0.82 N 010960 500 125 억 845897 N N 14 N 00 N
10 20250221 160254 57 100.00 KOSPI 건설 N N N N N 3010 -15 5 -0.50 140725525 46786 145.70 3045 3045 3000 3930 2120 3025 3007.86 3.39 0 -426 3085 3055 3030 3000 2975 3042 2987 125 905 500 2170 5 1 25000000 753 4.98 0.31 12 0.19 604.00 9564.00 3650 20240730 -17.53 2985 20250203 0.84 3130 -3.83 20250106 2985 0.84 20250203 3650 -17.53 20240730 2985 0.84 20250203 0.81 N 010960 500 125 억 846341 N N 14 N 00 N
11 20250221 150256 57 100.00 KOSPI 건설 N N N N N 3015 -10 5 -0.33 134756775 44803 139.53 3045 3045 3000 3930 2120 3025 3007.76 3.39 0 -275 3085 3055 3030 3000 2975 3042 2987 125 905 500 2170 5 1 25000000 754 4.99 0.32 12 0.18 604.00 9564.00 3650 20240730 -17.40 2985 20250203 1.01 3130 -3.67 20250106 2985 1.01 20250203 3650 -17.40 20240730 2985 1.01 20250203 0.81 N 010960 500 125 억 846341 N N 7 N 00 N
12 20250221 140254 57 100.00 KOSPI 건설 N N N N N 3010 -15 5 -0.50 134310555 44655 139.06 3045 3045 3000 3930 2120 3025 3007.74 3.39 0 -232 3085 3055 3030 3000 2975 3042 2987 125 905 500 2170 5 1 25000000 753 4.98 0.31 12 0.18 604.00 9564.00 3650 20240730 -17.53 2985 20250203 0.84 3130 -3.83 20250106 2985 0.84 20250203 3650 -17.53 20240730 2985 0.84 20250203 0.81 N 010960 500 125 억 846341 N N 7 N 00 N